Free Trial

Xiao-I (AIXI) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free AIXI Stock Alerts
$0.97
-0.01 (-1.02%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Xiao-I Stock Price Performance

5 Day
Performance
+0.94%
1 Month
Performance
-22.49%
3 Month
Performance
-51.56%
6 Month
Performance
-55.45%
Year-To-Date
Performance
-57.32%
1 Year
Performance
-84.09%
Receive AIXI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xiao-I and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

AIXI Stock Chart for Sunday, June, 2, 2024

AIXI Chart by TradingView

Xiao-I Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.98$0.97
-1.10%		$0.98$0.92135,653 shs$70.71 million
05/30/2024$0.91$0.98
+7.66%		$0.99$0.83187,820 shs$71.50 million
05/29/2024$0.96$0.91
-5.20%		$0.95$0.8992,130 shs$66.41 million
05/28/2024$1.02$0.96
-5.89%		$1.05$0.93160,113 shs$70.05 million
05/27/2024$1.02$1.02$1.07$1.00215,400 shs$74.44 million
05/24/2024$1.05$1.02
-2.86%		$1.07$1.00214,052 shs$74.44 million
05/23/2024$1.09$1.05
-3.67%		$1.09$0.99147,526 shs$76.63 million
05/22/2024$1.11$1.09
-1.36%		$1.10$1.03188,293 shs$79.55 million
05/21/2024$1.09$1.11
+1.38%		$1.18$1.09263,249 shs$80.64 million
05/20/2024$1.09$1.09$1.14$1.04262,095 shs$79.55 million
05/17/2024$1.03$1.09
+5.83%		$1.11$1.00232,920 shs$78.53 million
05/16/2024$1.05$1.03
-1.90%		$1.07$0.99184,422 shs$74.21 million
05/15/2024$1.05$1.05$1.07$0.99134,440 shs$75.65 million
05/14/2024$1.08$1.05
-2.33%		$1.08$1.00225,052 shs$75.65 million
05/13/2024$1.19$1.08
-9.28%		$1.14$1.06193,920 shs$77.45 million
05/10/2024$1.18$1.19
+0.42%		$1.21$1.05549,645 shs$85.38 million
05/09/2024$1.26$1.18
-6.35%		$1.45$1.172.79 million shs$85.02 million
05/08/2024$1.21$1.26
+4.13%		$1.32$1.15332,802 shs$90.78 million
05/07/2024$1.27$1.21
-4.72%		$1.26$1.1798,459 shs$87.18 million
05/06/2024$1.20$1.27
+5.83%		$1.28$1.13144,472 shs$91.50 million
05/03/2024$1.25$1.20
-4.00%		$1.30$1.1966,730 shs$99.78 million
05/02/2024$1.22$1.25
+2.46%		$1.34$1.2088,627 shs$103.94 million
05/01/2024$1.22$1.22$1.23$1.1643,066 shs$101.44 million
04/30/2024$1.30$1.22
-6.15%		$1.34$1.2095,042 shs$101.44 million
04/29/2024$1.28$1.30
+1.56%		$1.37$1.2565,894 shs$108.10 million
04/26/2024$1.28$1.28$1.33$1.2554,098 shs$106.43 million
04/25/2024$1.24$1.28
+3.23%		$1.33$1.2285,327 shs$106.43 million
04/24/2024$1.37$1.24
-9.49%		$1.35$1.21119,281 shs$103.11 million
04/23/2024$1.33$1.37
+3.01%		$1.50$1.30277,517 shs$113.92 million
04/22/2024$1.42$1.33
-6.34%		$1.43$1.2897,181 shs$110.59 million
04/19/2024$1.54$1.42
-7.79%		$1.60$1.3963,734 shs$118.07 million
04/18/2024$1.44$1.54
+6.94%		$1.63$1.41175,991 shs$128.05 million
04/17/2024$1.48$1.44
-2.70%		$1.58$1.42127,016 shs$119.73 million
04/16/2024$1.60$1.48
-7.22%		$1.79$1.4888,678 shs$123.06 million
04/15/2024$1.68$1.60
-5.05%		$1.84$1.5562,603 shs$132.63 million
04/12/2024$1.78$1.70
-4.49%		$1.75$1.6530,435 shs$141.36 million
04/11/2024$1.79$1.78
-0.56%		$1.79$1.7510,163 shs$148.00 million
04/10/2024$1.85$1.79
-3.24%		$1.83$1.7814,785 shs$148.84 million
04/09/2024$1.77$1.85
+4.50%		$1.85$1.7340,173 shs$153.83 million
04/08/2024$1.77$1.77
+0.02%		$1.80$1.7225,506 shs$147.21 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.79$1.77
-1.12%		$1.84$1.7425,193 shs$147.18 million
04/04/2024$1.83$1.79
-2.19%		$1.81$1.7423,965 shs$148.84 million
04/03/2024$1.72$1.83
+6.40%		$1.85$1.7348,738 shs$152.16 million
04/02/2024$1.77$1.72
-2.82%		$1.79$1.6843,981 shs$143.02 million
04/01/2024$1.79$1.77
-1.12%		$1.81$1.7089,391 shs$147.18 million
03/29/2024$1.79$1.79$1.84$1.6933,368 shs$148.84 million
03/28/2024$1.74$1.79
+3.17%		$1.84$1.6930,953 shs$148.84 million
03/27/2024$1.73$1.74
+0.29%		$1.76$1.6532,830 shs$144.27 million
03/26/2024$1.82$1.73
-4.95%		$1.82$1.7165,009 shs$143.85 million
03/25/2024$1.87$1.82
-2.67%		$1.93$1.7761,603 shs$151.33 million
03/22/2024$1.83$1.87
+2.19%		$1.91$1.8195,574 shs$155.49 million
03/21/2024$1.89$1.83
-3.17%		$1.90$1.8070,690 shs$152.16 million
03/20/2024$1.84$1.89
+2.72%		$1.93$1.83136,055 shs$157.15 million
03/19/2024$1.92$1.84
-4.17%		$1.98$1.83120,111 shs$153.00 million
03/18/2024$2.00$1.92
-4.00%		$2.07$1.91152,415 shs$159.65 million
03/15/2024$1.94$2.00
+3.09%		$2.15$1.91263,214 shs$166.30 million
03/14/2024$2.03$1.94
-4.43%		$2.10$1.90178,907 shs$161.31 million
03/13/2024$1.92$2.03
+5.73%		$2.20$1.86407,675 shs$168.79 million
03/12/2024$1.90$1.92
+1.05%		$1.95$1.8387,484 shs$159.65 million
03/11/2024$1.88$1.90
+1.06%		$1.95$1.8869,377 shs$157.99 million
03/08/2024$1.88$1.88$2.00$1.8562,435 shs$156.32 million
03/07/2024$2.02$1.88
-6.93%		$2.04$1.8883,679 shs$156.32 million
03/06/2024$1.92$2.02
+5.21%		$2.05$1.97125,460 shs$167.96 million
03/05/2024$2.07$1.92
-7.25%		$2.04$1.83214,409 shs$159.65 million
03/04/2024$2.00$2.07
+3.50%		$2.10$1.9573,481 shs$172.11 million
03/01/2024$1.98$2.00
+1.01%		$2.10$2.00120,292 shs$166.30 million

Related Companies:
This page (NASDAQ:AIXI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders